Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.12 | 49.22 | 48.50 | 49.02 | 2,839,756 | +0.08(+0.15%) |
May 30, 2019 | 49.20 | 49.31 | 48.70 | 48.95 | 2,430,577 | -0.21(-0.42%) |
May 29, 2019 | 50.06 | 50.06 | 49.05 | 49.15 | 3,355,916 | -0.80(-1.60%) |
May 28, 2019 | 51.05 | 51.06 | 49.88 | 49.96 | 3,035,865 | -1.07(-2.09%) |
May 24, 2019 | 51.29 | 51.42 | 50.93 | 51.02 | 1,768,989 | -0.18(-0.36%) |
May 23, 2019 | 50.98 | 51.22 | 50.69 | 51.21 | 2,027,861 | +0.30(+0.59%) |
May 22, 2019 | 50.81 | 51.06 | 50.54 | 50.91 | 1,829,607 | +0.28(+0.54%) |
May 21, 2019 | 50.48 | 50.99 | 50.36 | 50.63 | 1,961,920 | +0.27(+0.53%) |
May 20, 2019 | 50.56 | 50.91 | 50.22 | 50.36 | 1,983,948 | -0.05(-0.10%) |
May 17, 2019 | 49.83 | 50.54 | 49.83 | 50.41 | 1,908,154 | +0.32(+0.63%) |
May 16, 2019 | 49.48 | 50.32 | 49.36 | 50.10 | 2,046,695 | +0.58(+1.16%) |
May 15, 2019 | 49.43 | 49.82 | 49.18 | 49.52 | 2,314,875 | +0.18(+0.37%) |
May 14, 2019 | 50.03 | 50.08 | 49.21 | 49.34 | 3,891,198 | -0.69(-1.38%) |
May 13, 2019 | 49.44 | 50.11 | 49.39 | 50.03 | 2,143,633 | +0.55(+1.11%) |
May 10, 2019 | 48.45 | 49.51 | 48.40 | 49.48 | 1,582,956 | +0.85(+1.75%) |
May 09, 2019 | 48.27 | 48.70 | 47.97 | 48.63 | 2,194,954 | +0.43(+0.90%) |
May 08, 2019 | 49.05 | 49.09 | 48.18 | 48.20 | 2,677,530 | -0.89(-1.82%) |
May 07, 2019 | 49.15 | 49.34 | 48.91 | 49.09 | 2,591,920 | -0.07(-0.14%) |
May 06, 2019 | 49.61 | 49.61 | 48.96 | 49.15 | 2,552,056 | -0.27(-0.54%) |
May 03, 2019 | 49.61 | 49.88 | 49.29 | 49.42 | 2,562,505 | +0.00(+0.00%) |
May 02, 2019 | 49.22 | 49.63 | 48.80 | 49.42 | 3,536,921 | +0.38(+0.78%) |
May 01, 2019 | 49.55 | 49.63 | 49.02 | 49.04 | 2,616,902 | -0.73(-1.46%) |
Apr 30, 2019 | 49.05 | 49.81 | 48.88 | 49.76 | 2,616,179 | +0.79(+1.62%) |
Apr 29, 2019 | 49.02 | 49.21 | 48.69 | 48.97 | 1,915,297 | -0.20(-0.41%) |
Apr 26, 2019 | 49.47 | 49.77 | 49.08 | 49.17 | 1,970,005 | -0.05(-0.10%) |
Apr 25, 2019 | 48.81 | 49.43 | 48.72 | 49.22 | 2,362,874 | +0.25(+0.51%) |
Apr 24, 2019 | 48.50 | 49.20 | 48.50 | 48.97 | 2,306,470 | +0.48(+1.00%) |
Apr 23, 2019 | 48.60 | 48.96 | 48.13 | 48.49 | 4,464,463 | -0.27(-0.55%) |
Apr 22, 2019 | 48.97 | 49.17 | 48.53 | 48.75 | 3,761,616 | -0.36(-0.73%) |
Apr 18, 2019 | 49.18 | 50.31 | 48.28 | 49.11 | 8,895,771 | +0.13(+0.27%) |
Apr 17, 2019 | 48.96 | 49.07 | 48.68 | 48.98 | 2,865,729 | -0.03(-0.07%) |
Apr 16, 2019 | 50.06 | 50.32 | 48.82 | 49.01 | 2,424,034 | -1.03(-2.07%) |
Apr 15, 2019 | 50.05 | 50.30 | 49.86 | 50.05 | 2,264,974 | +0.08(+0.17%) |
Apr 12, 2019 | 49.57 | 49.99 | 49.16 | 49.96 | 2,920,906 | +0.30(+0.60%) |
Apr 11, 2019 | 49.68 | 49.90 | 49.49 | 49.66 | 2,361,966 | +0.05(+0.10%) |
Apr 10, 2019 | 49.85 | 50.36 | 49.50 | 49.61 | 2,753,671 | -0.11(-0.22%) |
Apr 09, 2019 | 49.37 | 49.88 | 49.23 | 49.72 | 3,562,888 | +0.29(+0.59%) |
Apr 08, 2019 | 49.68 | 49.83 | 49.30 | 49.43 | 2,083,110 | -0.38(-0.75%) |
Apr 05, 2019 | 49.44 | 49.81 | 49.23 | 49.81 | 3,130,672 | +0.33(+0.67%) |
Apr 04, 2019 | 49.30 | 49.64 | 48.98 | 49.47 | 4,128,080 | +0.39(+0.80%) |
Apr 03, 2019 | 49.30 | 49.32 | 48.84 | 49.08 | 2,504,819 | -0.18(-0.37%) |
Apr 02, 2019 | 48.96 | 49.30 | 48.61 | 49.26 | 3,318,308 | +0.43(+0.87%) |
Apr 01, 2019 | 49.49 | 49.49 | 48.49 | 48.84 | 3,474,741 | -0.73(-1.46%) |
Mar 29, 2019 | 49.12 | 49.61 | 48.88 | 49.56 | 3,132,590 | +0.52(+1.05%) |
Mar 28, 2019 | 49.44 | 49.56 | 48.86 | 49.05 | 2,754,699 | -0.41(-0.83%) |
Mar 27, 2019 | 49.98 | 50.05 | 49.31 | 49.45 | 2,387,485 | -0.53(-1.07%) |
Mar 26, 2019 | 49.79 | 49.99 | 49.62 | 49.99 | 3,084,609 | +0.28(+0.57%) |
Mar 25, 2019 | 49.82 | 49.83 | 49.55 | 49.71 | 1,931,731 | -0.04(-0.08%) |
Mar 22, 2019 | 49.76 | 50.13 | 49.62 | 49.75 | 2,281,778 | +0.13(+0.25%) |
Mar 21, 2019 | 49.15 | 49.71 | 49.02 | 49.62 | 2,167,847 | +0.49(+1.00%) |
Mar 20, 2019 | 49.39 | 49.55 | 48.99 | 49.13 | 3,208,656 | -0.19(-0.39%) |
Mar 19, 2019 | 49.59 | 49.71 | 49.12 | 49.32 | 3,043,420 | -0.41(-0.82%) |
Mar 18, 2019 | 49.91 | 49.95 | 49.48 | 49.73 | 3,125,986 | -0.10(-0.20%) |
Mar 15, 2019 | 49.73 | 49.99 | 49.56 | 49.83 | 8,539,528 | +0.07(+0.15%) |
Mar 14, 2019 | 49.67 | 50.01 | 49.48 | 49.76 | 2,901,705 | +0.11(+0.22%) |
Mar 13, 2019 | 49.41 | 49.71 | 49.18 | 49.65 | 5,558,228 | +0.32(+0.64%) |
Mar 12, 2019 | 49.05 | 49.40 | 48.84 | 49.33 | 3,413,140 | +0.38(+0.78%) |
Mar 11, 2019 | 49.09 | 49.24 | 48.84 | 48.95 | 4,202,553 | -0.18(-0.36%) |
Mar 08, 2019 | 49.28 | 49.35 | 48.74 | 49.12 | 3,456,469 | -0.10(-0.20%) |
Mar 07, 2019 | 49.18 | 49.41 | 48.84 | 49.22 | 5,361,183 | +0.26(+0.53%) |
Mar 06, 2019 | 49.19 | 49.37 | 48.81 | 48.96 | 5,108,804 | -0.14(-0.29%) |
Mar 05, 2019 | 49.30 | 49.39 | 49.07 | 49.10 | 4,963,767 | -0.21(-0.42%) |
Mar 04, 2019 | 49.18 | 49.34 | 48.78 | 49.31 | 4,077,514 | +0.27(+0.56%) |